|
|
Closing price on 3/28/2023
|
|
| Open |
21.15 |
| High |
21.70 |
| Low |
20.75 |
| Volume |
11,168,600 |
| Split-adjusted Price |
16.84 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.25 / -1.19%
|
21.15
|
21.70
|
20.75
|
20.75
|
21.18
|
16.84
|
11,168,600
|
|
|
3/27/2023
|
+0.85 / +4.22%
|
20.25
|
21.00
|
20.10
|
21.00
|
20.60
|
17.05
|
12,796,300
|
|
|
3/24/2023
|
+0.45 / +2.28%
|
19.80
|
20.50
|
19.80
|
20.15
|
20.25
|
16.36
|
11,316,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.50
|
19.70
|
19.68
|
15.99
|
3,054,500
|
|
|
3/22/2023
|
-0.25 / -1.25%
|
20.05
|
20.30
|
19.70
|
19.70
|
20.03
|
15.99
|
4,466,200
|
|
|
3/21/2023
|
+0.45 / +2.31%
|
19.80
|
20.00
|
19.40
|
19.95
|
19.69
|
16.19
|
3,877,200
|
|
|
3/20/2023
|
-0.55 / -2.74%
|
19.80
|
20.40
|
19.50
|
19.50
|
19.85
|
15.83
|
4,625,300
|
|
|
3/17/2023
|
+0.15 / +0.75%
|
20.15
|
20.20
|
19.80
|
20.05
|
20.00
|
16.27
|
4,043,600
|
|
|
3/16/2023
|
-0.35 / -1.73%
|
19.90
|
20.10
|
19.50
|
19.90
|
19.77
|
16.15
|
3,800,500
|
|
|
3/15/2023
|
+1.05 / +5.47%
|
19.90
|
20.35
|
19.60
|
20.25
|
19.93
|
16.44
|
4,151,400
|
|
|
3/14/2023
|
-0.95 / -4.71%
|
20.00
|
20.30
|
19.15
|
19.20
|
19.57
|
15.58
|
7,869,600
|
|
|
3/13/2023
|
-0.45 / -2.18%
|
20.35
|
20.45
|
20.00
|
20.15
|
20.23
|
16.36
|
4,479,500
|
|
|
3/10/2023
|
-0.30 / -1.44%
|
20.70
|
20.90
|
20.30
|
20.60
|
20.54
|
16.72
|
6,954,400
|
|
|
3/9/2023
|
-0.10 / -0.48%
|
21.10
|
21.25
|
20.85
|
20.90
|
21.02
|
16.96
|
5,978,900
|
|
|
3/8/2023
|
+0.90 / +4.48%
|
19.95
|
21.00
|
19.80
|
21.00
|
20.52
|
17.05
|
8,965,700
|
|
|
3/7/2023
|
+0.30 / +1.52%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.02
|
16.31
|
3,410,200
|
|
|
3/6/2023
|
+0.20 / +1.02%
|
20.00
|
20.30
|
19.65
|
19.80
|
19.98
|
16.07
|
3,371,100
|
|
|
3/3/2023
|
-0.35 / -1.75%
|
20.00
|
20.40
|
19.60
|
19.60
|
20.01
|
15.91
|
4,793,200
|
|
|
3/2/2023
|
-0.45 / -2.21%
|
20.55
|
20.65
|
19.90
|
19.95
|
20.19
|
16.19
|
2,940,300
|
|
|
3/1/2023
|
+1.20 / +6.25%
|
19.20
|
20.40
|
19.05
|
20.40
|
19.75
|
16.56
|
5,050,500
|
|
|
2/28/2023
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.10
|
19.20
|
19.38
|
15.58
|
4,130,500
|
|
|
2/27/2023
|
-0.95 / -4.71%
|
19.80
|
19.90
|
19.00
|
19.20
|
19.43
|
15.58
|
7,002,700
|
|
|
2/24/2023
|
-0.75 / -3.59%
|
20.90
|
21.10
|
20.05
|
20.15
|
20.40
|
16.36
|
4,012,000
|
|
|
2/23/2023
|
+0.25 / +1.21%
|
20.65
|
20.90
|
19.60
|
20.90
|
20.21
|
16.96
|
9,469,700
|
|
|
2/22/2023
|
-0.85 / -3.95%
|
21.00
|
21.95
|
20.65
|
20.65
|
21.14
|
16.76
|
11,915,500
|
|
|
2/21/2023
|
-0.20 / -0.92%
|
21.95
|
22.55
|
21.25
|
21.50
|
21.86
|
17.45
|
14,522,700
|
|
|
2/20/2023
|
+0.85 / +4.08%
|
21.20
|
21.70
|
20.90
|
21.70
|
21.19
|
17.61
|
7,133,400
|
|
|
2/17/2023
|
+0.35 / +1.71%
|
20.45
|
21.35
|
20.40
|
20.85
|
20.87
|
16.92
|
8,702,200
|
|
|
2/16/2023
|
+0.35 / +1.74%
|
20.50
|
20.65
|
20.20
|
20.50
|
20.47
|
16.64
|
4,894,000
|
|
|
2/15/2023
|
+1.30 / +6.90%
|
18.90
|
20.15
|
18.90
|
20.15
|
20.01
|
16.36
|
10,046,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|